Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Widepoint Corp (NY: WYY )

2.690 +0.010 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.595 7.595 6.917 7.100 30,027 -0.50(-6.58%)
Feb 27, 2017 7.650 7.700 7.137 7.600 9,835 -0.05(-0.65%)
Feb 24, 2017 7.025 7.700 7.000 7.650 13,922 +0.43(+5.94%)
Feb 23, 2017 7.485 7.500 7.221 7.221 4,097 -0.08(-1.08%)
Feb 22, 2017 7.310 7.498 7.200 7.300 8,580 +0.00(+0.00%)
Feb 21, 2017 7.500 7.600 7.203 7.300 8,852 -0.10(-1.35%)
Feb 17, 2017 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 16, 2017 7.402 7.700 7.300 7.400 3,187 -0.10(-1.33%)
Feb 15, 2017 7.500 7.600 7.400 7.500 2,322 -0.20(-2.57%)
Feb 14, 2017 7.429 7.700 7.316 7.698 2,275 +0.35(+4.73%)
Feb 13, 2017 7.353 7.600 7.300 7.350 904 -0.05(-0.68%)
Feb 10, 2017 7.580 7.700 7.400 7.400 7,237 -0.20(-2.63%)
Feb 09, 2017 7.408 7.600 7.305 7.600 4,490 +0.30(+4.11%)
Feb 08, 2017 7.400 7.675 7.300 7.300 6,013 -0.20(-2.60%)
Feb 07, 2017 7.582 7.750 7.321 7.495 6,555 -0.10(-1.38%)
Feb 06, 2017 7.525 7.700 7.200 7.600 5,819 +0.10(+1.33%)
Feb 03, 2017 7.800 7.800 7.500 7.500 3,584 -0.30(-3.85%)
Feb 02, 2017 7.507 7.800 7.450 7.800 7,702 +0.30(+4.00%)
Feb 01, 2017 7.799 7.800 7.500 7.500 2,251 -0.20(-2.60%)
Jan 31, 2017 7.550 8.000 7.426 7.700 20,220 +0.05(+0.67%)
Jan 30, 2017 7.400 7.788 7.200 7.649 12,619 -0.25(-3.18%)
Jan 27, 2017 7.300 7.900 7.300 7.900 14,638 +0.30(+3.95%)
Jan 26, 2017 7.600 7.626 7.352 7.600 25,745 +0.00(+0.00%)
Jan 25, 2017 7.525 7.800 7.250 7.600 27,436 -0.20(-2.56%)
Jan 24, 2017 7.900 8.100 7.800 7.800 6,854 -0.10(-1.27%)
Jan 23, 2017 8.000 8.201 7.900 7.900 12,715 -0.40(-4.82%)
Jan 20, 2017 8.000 8.349 7.800 8.300 27,924 +0.20(+2.47%)
Jan 19, 2017 8.015 8.347 7.700 8.100 31,903 -0.30(-3.57%)
Jan 18, 2017 8.174 8.900 8.100 8.400 7,941 +0.20(+2.38%)
Jan 17, 2017 7.900 8.205 7.700 8.205 20,732 +0.01(+0.06%)
Jan 13, 2017 8.200 8.200 8.200 0 +0.20(+2.51%)
Jan 12, 2017 8.050 8.150 7.900 7.999 26,879 -0.10(-1.27%)
Jan 11, 2017 8.050 8.450 8.050 8.102 30,398 -0.40(-4.68%)
Jan 10, 2017 8.100 8.600 7.300 8.500 23,933 +0.35(+4.26%)
Jan 09, 2017 8.300 8.300 8.000 8.153 6,580 -0.15(-1.78%)
Jan 06, 2017 8.305 8.600 8.300 8.301 8,655 -0.25(-2.90%)
Jan 05, 2017 9.000 9.099 8.420 8.549 22,613 -0.25(-2.85%)
Jan 04, 2017 8.600 9.600 8.500 8.800 43,963 +0.10(+1.15%)
Jan 03, 2017 8.300 8.960 8.000 8.700 44,692 +0.60(+7.41%)
Dec 30, 2016 8.100 8.100 8.100 0 +0.37(+4.79%)
Dec 29, 2016 7.625 7.900 7.625 7.730 11,703 -0.09(-1.15%)
Dec 28, 2016 8.200 8.399 7.820 7.820 17,977 -0.29(-3.61%)
Dec 27, 2016 7.475 8.200 7.379 8.113 19,913 +0.64(+8.52%)
Dec 23, 2016 7.476 7.476 7.476 0 +0.38(+5.30%)
Dec 22, 2016 7.600 7.700 7.000 7.100 58,537 -0.60(-7.78%)
Dec 21, 2016 7.601 7.900 7.500 7.699 15,994 +0.03(+0.42%)
Dec 20, 2016 7.800 8.000 7.649 7.667 21,982 -0.23(-2.95%)
Dec 19, 2016 7.990 7.990 7.700 7.900 8,862 +0.00(+0.00%)
Dec 16, 2016 7.645 8.200 7.645 7.900 17,248 +0.00(+0.00%)
Dec 15, 2016 7.600 8.150 7.600 7.900 10,524 +0.00(+0.00%)
Dec 14, 2016 8.100 8.270 7.650 7.900 18,727 -0.11(-1.31%)
Dec 13, 2016 7.500 8.100 7.473 8.005 16,732 +0.31(+3.96%)
Dec 12, 2016 7.025 8.100 7.025 7.700 23,551 -0.20(-2.53%)
Dec 09, 2016 8.190 8.300 7.751 7.900 33,518 -0.38(-4.53%)
Dec 08, 2016 7.800 8.400 7.800 8.275 39,899 +0.58(+7.47%)
Dec 07, 2016 7.595 7.960 7.595 7.700 22,793 +0.35(+4.80%)
Dec 06, 2016 7.225 7.799 7.225 7.347 17,702 +0.05(+0.64%)
Dec 05, 2016 7.500 7.500 7.200 7.300 13,189 +0.01(+0.14%)
Dec 02, 2016 7.000 7.498 7.000 7.290 13,752 +0.31(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.